Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.920 | 7.949 | 7.812 | 7.871 | 771,441 | -0.02(-0.25%) |
Aug 30, 2023 | 7.978 | 8.042 | 7.851 | 7.890 | 552,640 | -0.07(-0.86%) |
Aug 29, 2023 | 8.008 | 8.008 | 7.901 | 7.959 | 488,771 | -0.04(-0.49%) |
Aug 28, 2023 | 7.920 | 8.154 | 7.890 | 7.998 | 550,035 | +0.11(+1.36%) |
Aug 25, 2023 | 7.949 | 7.978 | 7.871 | 7.890 | 592,319 | -0.02(-0.25%) |
Aug 24, 2023 | 7.792 | 7.924 | 7.783 | 7.910 | 989,352 | +0.08(+1.00%) |
Aug 23, 2023 | 7.949 | 7.973 | 7.792 | 7.832 | 1,070,942 | -0.13(-1.60%) |
Aug 22, 2023 | 8.027 | 8.096 | 7.910 | 7.959 | 1,039,758 | -0.10(-1.21%) |
Aug 21, 2023 | 8.203 | 8.213 | 7.988 | 8.056 | 974,865 | -0.15(-1.79%) |
Aug 18, 2023 | 8.047 | 8.223 | 7.998 | 8.203 | 726,189 | +0.06(+0.72%) |
Aug 17, 2023 | 8.262 | 8.316 | 8.105 | 8.144 | 1,071,732 | -0.05(-0.60%) |
Aug 16, 2023 | 8.213 | 8.340 | 8.159 | 8.193 | 1,024,112 | +0.02(+0.24%) |
Aug 15, 2023 | 8.115 | 8.184 | 8.056 | 8.174 | 1,212,526 | -0.01(-0.12%) |
Aug 14, 2023 | 8.213 | 8.218 | 8.037 | 8.184 | 1,218,000 | +0.08(+0.97%) |
Aug 11, 2023 | 8.008 | 8.223 | 8.008 | 8.105 | 878,974 | +0.09(+1.10%) |
Aug 10, 2023 | 8.086 | 8.193 | 7.993 | 8.017 | 753,070 | -0.07(-0.85%) |
Aug 09, 2023 | 7.998 | 8.223 | 7.968 | 8.086 | 1,337,522 | +0.13(+1.60%) |
Aug 08, 2023 | 7.812 | 7.959 | 7.695 | 7.959 | 1,123,229 | -0.02(-0.25%) |
Aug 07, 2023 | 8.203 | 8.267 | 7.910 | 7.978 | 1,166,787 | -0.26(-3.20%) |
Aug 04, 2023 | 8.213 | 8.389 | 8.096 | 8.242 | 1,048,005 | +0.03(+0.36%) |
Aug 03, 2023 | 8.252 | 8.456 | 7.989 | 8.213 | 2,214,566 | +0.17(+2.05%) |
Aug 02, 2023 | 8.232 | 8.261 | 8.018 | 8.048 | 822,283 | -0.16(-1.90%) |
Aug 01, 2023 | 8.125 | 8.213 | 8.096 | 8.203 | 864,295 | +0.03(+0.36%) |
Jul 31, 2023 | 8.242 | 8.339 | 8.145 | 8.174 | 789,654 | +0.01(+0.12%) |
Jul 28, 2023 | 8.203 | 8.232 | 8.101 | 8.164 | 746,515 | +0.00(+0.00%) |
Jul 27, 2023 | 8.300 | 8.378 | 8.106 | 8.164 | 631,790 | -0.15(-1.75%) |
Jul 26, 2023 | 8.174 | 8.339 | 8.174 | 8.310 | 667,045 | +0.03(+0.35%) |
Jul 25, 2023 | 8.281 | 8.325 | 8.125 | 8.281 | 540,429 | +0.02(+0.24%) |
Jul 24, 2023 | 8.174 | 8.339 | 8.121 | 8.261 | 778,504 | +0.09(+1.07%) |
Jul 21, 2023 | 7.931 | 8.232 | 7.871 | 8.174 | 2,278,052 | +0.28(+3.57%) |
Jul 20, 2023 | 8.009 | 8.038 | 7.790 | 7.892 | 619,209 | -0.12(-1.46%) |
Jul 19, 2023 | 8.145 | 8.164 | 7.960 | 8.009 | 681,641 | -0.08(-0.96%) |
Jul 18, 2023 | 7.970 | 8.169 | 7.960 | 8.087 | 851,788 | +0.06(+0.73%) |
Jul 17, 2023 | 7.989 | 8.096 | 7.970 | 8.028 | 652,582 | +0.02(+0.24%) |
Jul 14, 2023 | 8.067 | 8.087 | 7.931 | 8.009 | 517,370 | -0.06(-0.72%) |
Jul 13, 2023 | 8.116 | 8.164 | 7.989 | 8.067 | 584,336 | -0.06(-0.72%) |
Jul 12, 2023 | 8.116 | 8.193 | 8.067 | 8.125 | 937,629 | +0.16(+1.95%) |
Jul 11, 2023 | 8.048 | 8.057 | 7.834 | 7.970 | 966,620 | +0.00(+0.00%) |
Jul 10, 2023 | 8.018 | 8.087 | 7.882 | 7.970 | 716,691 | -0.08(-0.97%) |
Jul 07, 2023 | 7.630 | 8.135 | 7.630 | 8.048 | 988,373 | +0.43(+5.61%) |
Jul 06, 2023 | 7.669 | 7.732 | 7.474 | 7.620 | 728,897 | -0.13(-1.63%) |
Jul 05, 2023 | 7.902 | 7.902 | 7.669 | 7.746 | 670,956 | -0.17(-2.21%) |
Jul 03, 2023 | 7.892 | 8.023 | 7.844 | 7.921 | 345,027 | +0.05(+0.62%) |
Jun 30, 2023 | 7.775 | 7.980 | 7.741 | 7.873 | 1,386,270 | +0.16(+2.02%) |
Jun 29, 2023 | 7.601 | 7.756 | 7.591 | 7.717 | 623,975 | +0.14(+1.79%) |
Jun 28, 2023 | 7.581 | 7.615 | 7.484 | 7.581 | 551,644 | -0.04(-0.51%) |
Jun 27, 2023 | 7.416 | 7.664 | 7.377 | 7.620 | 855,177 | +0.19(+2.62%) |
Jun 26, 2023 | 7.241 | 7.484 | 7.231 | 7.426 | 695,709 | +0.17(+2.41%) |
Jun 23, 2023 | 7.270 | 7.319 | 7.173 | 7.251 | 3,749,550 | -0.18(-2.48%) |
Jun 22, 2023 | 7.678 | 7.688 | 7.406 | 7.435 | 738,759 | -0.29(-3.77%) |
Jun 21, 2023 | 7.552 | 7.741 | 7.503 | 7.727 | 704,009 | +0.12(+1.53%) |
Jun 20, 2023 | 7.775 | 7.785 | 7.591 | 7.610 | 1,654,354 | -0.19(-2.49%) |
Jun 16, 2023 | 7.882 | 7.921 | 7.727 | 7.805 | 2,270,392 | -0.03(-0.37%) |